Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Specialized Health Services Sector (CIX: MSECTOR528 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 956.70 958.58 948.11 951.46 0 -15.90(-1.64%)
May 30, 2019 964.75 971.82 960.46 967.37 0 +1.11(+0.11%)
May 29, 2019 979.88 982.63 960.25 966.26 0 -21.56(-2.18%)
May 28, 2019 998.52 1003 986.92 987.82 0 -16.88(-1.68%)
May 24, 2019 1005 1011 999.74 1005 0 +3.86(+0.39%)
May 23, 2019 1011 1015 995.65 1001 0 -26.80(-2.61%)
May 22, 2019 1026 1032 1019 1028 0 -1.97(-0.19%)
May 21, 2019 1020 1033 1018 1030 0 +12.56(+1.23%)
May 20, 2019 1009 1021 1001 1017 0 -5.79(-0.57%)
May 17, 2019 1024 1035 1020 1023 0 -24.18(-2.31%)
May 16, 2019 1047 1064 1041 1047 0 -5.71(-0.54%)
May 15, 2019 1047 1060 1040 1053 0 -8.23(-0.78%)
May 14, 2019 1059 1070 1057 1061 0 -3.83(-0.36%)
May 13, 2019 1066 1071 1057 1065 0 -24.70(-2.27%)
May 10, 2019 1085 1093 1067 1089 0 -1.00(-0.09%)
May 09, 2019 1076 1094 1071 1090 0 +3.39(+0.31%)
May 08, 2019 1102 1107 1081 1087 0 -19.22(-1.74%)
May 07, 2019 1115 1119 1098 1106 0 -26.17(-2.31%)
May 06, 2019 1108 1135 1106 1132 0 -5.45(-0.48%)
May 03, 2019 1132 1141 1125 1138 0 +13.67(+1.22%)
May 02, 2019 1114 1126 1105 1124 0 +14.70(+1.32%)
May 01, 2019 1119 1124 1104 1110 0 -6.91(-0.62%)
Apr 30, 2019 1116 1125 1100 1116 0 +2.59(+0.23%)
Apr 29, 2019 1106 1120 1099 1114 0 +17.31(+1.58%)
Apr 26, 2019 1083 1099 1077 1097 0 +25.06(+2.34%)
Apr 25, 2019 1068 1077 1062 1072 0 -1.16(-0.11%)
Apr 24, 2019 1065 1081 1062 1073 0 +10.09(+0.95%)
Apr 23, 2019 1045 1067 1044 1063 0 +25.98(+2.51%)
Apr 22, 2019 1045 1050 1034 1037 0 -10.33(-0.99%)
Apr 18, 2019 1040 1055 1037 1047 0 -4.26(-0.41%)
Apr 17, 2019 1091 1091 1048 1051 0 -45.20(-4.12%)
Apr 16, 2019 1116 1121 1093 1096 0 -7.80(-0.71%)
Apr 15, 2019 1105 1112 1094 1104 0 +2.58(+0.23%)
Apr 12, 2019 1108 1115 1097 1102 0 -0.48(-0.04%)
Apr 11, 2019 1113 1116 1097 1102 0 -3.59(-0.32%)
Apr 10, 2019 1099 1110 1095 1106 0 +7.66(+0.70%)
Apr 09, 2019 1098 1103 1091 1098 0 +0.28(+0.03%)
Apr 08, 2019 1104 1106 1093 1098 0 -5.60(-0.51%)
Apr 05, 2019 1098 1109 1095 1103 0 +4.39(+0.40%)
Apr 04, 2019 1104 1109 1094 1099 0 -2.86(-0.26%)
Apr 03, 2019 1103 1113 1097 1102 0 +8.66(+0.79%)
Apr 02, 2019 1092 1098 1087 1093 0 +4.22(+0.39%)
Apr 01, 2019 1087 1091 1081 1089 0 +8.94(+0.83%)
Mar 29, 2019 1074 1083 1062 1080 0 +16.80(+1.58%)
Mar 28, 2019 1068 1070 1058 1063 0 +5.92(+0.56%)
Mar 27, 2019 1062 1068 1048 1057 0 -5.82(-0.55%)
Mar 26, 2019 1069 1074 1057 1063 0 +5.01(+0.47%)
Mar 25, 2019 1062 1066 1049 1058 0 +7.94(+0.76%)
Mar 22, 2019 1068 1073 1049 1050 0 -33.70(-3.11%)
Mar 21, 2019 1075 1091 1073 1084 0 -4.35(-0.40%)
Mar 20, 2019 1085 1100 1072 1088 0 +12.07(+1.12%)
Mar 19, 2019 1066 1083 1061 1076 0 +14.97(+1.41%)
Mar 18, 2019 1067 1073 1053 1061 0 -4.66(-0.44%)
Mar 15, 2019 1074 1080 1060 1066 0 -4.12(-0.39%)
Mar 14, 2019 1071 1076 1061 1070 0 -1.24(-0.12%)
Mar 13, 2019 1058 1076 1054 1071 0 +29.07(+2.79%)
Mar 12, 2019 1039 1049 1034 1042 0 +15.63(+1.52%)
Mar 11, 2019 1020 1031 1015 1026 0 +9.61(+0.95%)
Mar 08, 2019 1013 1021 1008 1017 0 -2.45(-0.24%)
Mar 07, 2019 1028 1033 1015 1019 0 -11.52(-1.12%)
Mar 06, 2019 1053 1055 1029 1031 0 -30.16(-2.84%)
Mar 05, 2019 1076 1080 1057 1061 0 -4.64(-0.44%)
Mar 04, 2019 1069 1077 1056 1066 0 -26.42(-2.42%)
Mar 01, 2019 1097 1104 1090 1092 0 +0.96(+0.09%)
Feb 28, 2019 1083 1097 1078 1091 0 +4.15(+0.38%)
Feb 27, 2019 1095 1097 1082 1087 0 -11.04(-1.01%)
Feb 26, 2019 1104 1108 1094 1098 0 -19.10(-1.71%)
Feb 25, 2019 1125 1131 1115 1117 0 -4.53(-0.40%)
Feb 22, 2019 1123 1131 1113 1122 0 -3.73(-0.33%)
Feb 21, 2019 1126 1134 1119 1125 0 -2.13(-0.19%)
Feb 20, 2019 1127 1137 1121 1127 0 +25.29(+2.29%)
Feb 19, 2019 1100 1110 1089 1102 0 -7.69(-0.69%)
Feb 15, 2019 1105 1116 1095 1110 0 +21.42(+1.97%)
Feb 14, 2019 1085 1094 1065 1088 0 +2.89(+0.27%)
Feb 13, 2019 1083 1090 1074 1086 0 +10.75(+1.00%)
Feb 12, 2019 1072 1078 1064 1075 0 +22.62(+2.15%)
Feb 11, 2019 1058 1060 1048 1052 0 -7.55(-0.71%)
Feb 08, 2019 1068 1070 1048 1060 0 -13.87(-1.29%)
Feb 07, 2019 1067 1089 1062 1074 0 +2.35(+0.22%)
Feb 06, 2019 1078 1083 1067 1071 0 -9.29(-0.86%)
Feb 05, 2019 1079 1092 1074 1081 0 +23.90(+2.26%)
Feb 04, 2019 1049 1060 1045 1057 0 +5.48(+0.52%)
Feb 01, 2019 1049 1057 1041 1051 0 -2.28(-0.22%)
Jan 31, 2019 1051 1061 1045 1053 0 +5.32(+0.51%)
Jan 30, 2019 1048 1060 1039 1048 0 +7.94(+0.76%)
Jan 29, 2019 1046 1050 1033 1040 0 -0.39(-0.04%)
Jan 28, 2019 1047 1050 1033 1041 0 -8.77(-0.84%)
Jan 25, 2019 1051 1058 1044 1049 0 +27.08(+2.65%)
Jan 24, 2019 1033 1036 1017 1022 0 -9.69(-0.94%)
Jan 23, 2019 1033 1043 1025 1032 0 +5.77(+0.56%)
Jan 22, 2019 1031 1034 1020 1026 0 -9.83(-0.95%)
Jan 18, 2019 1036 1042 1031 1036 0 +8.30(+0.81%)
Jan 17, 2019 1021 1037 1018 1028 0 +4.89(+0.48%)
Jan 16, 2019 1025 1034 1019 1023 0 +6.53(+0.64%)
Jan 15, 2019 1009 1021 1003 1016 0 +12.31(+1.23%)
Jan 14, 2019 998.13 1012 995.14 1004 0 -4.76(-0.47%)
Jan 11, 2019 997.28 1011 992.10 1009 0 +3.77(+0.38%)
Jan 10, 2019 990.80 1009 988.20 1005 0 -0.11(-0.01%)
Jan 09, 2019 1005 1013 999.16 1005 0 +21.37(+2.17%)
Jan 08, 2019 993.23 997.40 968.95 983.73 0 -1.85(-0.19%)
Jan 07, 2019 979.08 995.47 972.46 985.58 0 +1.47(+0.15%)
Jan 04, 2019 952.06 988.78 948.54 984.12 0 +64.51(+7.01%)
Jan 03, 2019 938.39 945.99 915.24 919.61 0 -31.61(-3.32%)
Jan 02, 2019 941.09 955.42 933.34 951.22 0 +3.54(+0.37%)
Dec 31, 2018 941.88 951.61 936.41 947.68 0 +9.78(+1.04%)
Dec 28, 2018 946.38 952.01 932.70 937.90 0 -9.47(-1.00%)
Dec 27, 2018 941.90 950.31 921.96 947.37 0 +6.91(+0.73%)
Dec 26, 2018 918.64 940.78 905.67 940.47 0 +24.04(+2.62%)
Dec 24, 2018 917.37 931.64 908.48 916.43 0 -3.03(-0.33%)
Dec 21, 2018 949.17 953.76 916.05 919.47 0 -36.99(-3.87%)
Dec 20, 2018 978.53 980.49 950.62 956.46 0 -12.75(-1.32%)
Dec 19, 2018 1004 1009 963.86 969.20 0 -23.48(-2.37%)
Dec 18, 2018 1007 1017 989.67 992.68 0 -11.95(-1.19%)
Dec 17, 2018 1010 1019 996.17 1005 0 -16.87(-1.65%)
Dec 14, 2018 1036 1040 1014 1022 0 -23.13(-2.21%)
Dec 13, 2018 1051 1059 1040 1045 0 -10.97(-1.04%)
Dec 12, 2018 1056 1071 1051 1056 0 +17.79(+1.71%)
Dec 11, 2018 1059 1068 1032 1038 0 -19.18(-1.81%)
Dec 10, 2018 1056 1065 1040 1057 0 -5.55(-0.52%)
Dec 07, 2018 1073 1081 1052 1063 0 -72.58(-6.39%)
Dec 06, 2018 1136 1144 1106 1135 0 -38.96(-3.32%)
Dec 04, 2018 1206 1209 1172 1174 0 -34.49(-2.85%)
Dec 03, 2018 1208 1213 1198 1209 0 +20.36(+1.71%)
Nov 30, 2018 1187 1193 1177 1188 0 -5.75(-0.48%)
Nov 29, 2018 1192 1202 1185 1194 0 -2.56(-0.21%)
Nov 28, 2018 1172 1200 1170 1197 0 +30.75(+2.64%)
Nov 27, 2018 1148 1172 1143 1166 0 +30.54(+2.69%)
Nov 26, 2018 1122 1138 1115 1135 0 +13.18(+1.17%)
Nov 23, 2018 1113 1126 1109 1122 0 +12.84(+1.16%)
Nov 21, 2018 1109 1109 1109 1109 0 +21.25(+1.95%)
Nov 20, 2018 1097 1109 1085 1088 0 -34.81(-3.10%)
Nov 19, 2018 1141 1146 1120 1123 0 -30.02(-2.60%)
Nov 16, 2018 1155 1171 1142 1153 0 -13.03(-1.12%)
Nov 15, 2018 1159 1169 1146 1166 0 +6.32(+0.55%)
Nov 14, 2018 1169 1174 1152 1160 0 +6.42(+0.56%)
Nov 13, 2018 1176 1185 1149 1153 0 -17.40(-1.49%)
Nov 12, 2018 1192 1194 1166 1170 0 -22.67(-1.90%)
Nov 09, 2018 1196 1206 1185 1193 0 -24.94(-2.05%)
Nov 08, 2018 1231 1242 1205 1218 0 -58.17(-4.56%)
Nov 07, 2018 1266 1299 1262 1276 0 +96.40(+8.17%)
Nov 06, 2018 1166 1183 1162 1180 0 +15.69(+1.35%)
Nov 05, 2018 1161 1170 1154 1164 0 +13.16(+1.14%)
Nov 02, 2018 1174 1182 1144 1151 0 -20.45(-1.75%)
Nov 01, 2018 1160 1179 1153 1171 0 +10.76(+0.93%)
Oct 31, 2018 1166 1175 1156 1161 0 +1.85(+0.16%)
Oct 30, 2018 1145 1165 1138 1159 0 -3.41(-0.29%)
Oct 29, 2018 1171 1183 1154 1162 0 -0.90(-0.08%)
Oct 26, 2018 1162 1176 1143 1163 0 +16.86(+1.47%)
Oct 24, 2018 1174 1183 1145 1146 0 -47.98(-4.02%)
Oct 23, 2018 1180 1199 1171 1194 0 +14.69(+1.25%)
Oct 22, 2018 1192 1199 1174 1180 0 -10.09(-0.85%)
Oct 19, 2018 1209 1214 1185 1190 0 -4.69(-0.39%)
Oct 18, 2018 1191 1213 1181 1194 0 -22.23(-1.83%)
Oct 17, 2018 1208 1228 1191 1217 0 -148.12(-10.85%)
Oct 16, 2018 1360 1368 1351 1365 0 +20.54(+1.53%)
Oct 15, 2018 1335 1358 1329 1344 0 +9.83(+0.74%)
Oct 12, 2018 1352 1357 1320 1334 0 -12.36(-0.92%)
Oct 11, 2018 1376 1378 1341 1347 0 -34.90(-2.53%)
Oct 10, 2018 1403 1407 1379 1382 0 -29.17(-2.07%)
Oct 09, 2018 1390 1418 1388 1411 0 +8.96(+0.64%)
Oct 08, 2018 1395 1408 1385 1402 0 +1.44(+0.10%)
Oct 05, 2018 1403 1415 1393 1400 0 -6.03(-0.43%)
Oct 04, 2018 1416 1422 1395 1406 0 -14.77(-1.04%)
Oct 03, 2018 1434 1436 1416 1421 0 -6.11(-0.43%)
Oct 02, 2018 1428 1438 1416 1427 0 -9.87(-0.69%)
Oct 01, 2018 1431 1452 1425 1437 0 +33.57(+2.39%)
Sep 28, 2018 1398 1409 1397 1404 0 -1.71(-0.12%)
Sep 27, 2018 1402 1416 1397 1405 0 +3.87(+0.28%)
Sep 26, 2018 1399 1415 1395 1401 0 +1.53(+0.11%)
Sep 25, 2018 1405 1410 1398 1400 0 +5.42(+0.39%)
Sep 24, 2018 1392 1399 1384 1394 0 +8.50(+0.61%)
Sep 21, 2018 1397 1401 1382 1386 0 -19.69(-1.40%)
Sep 20, 2018 1399 1409 1395 1406 0 +11.35(+0.81%)
Sep 19, 2018 1398 1403 1389 1394 0 -8.03(-0.57%)
Sep 18, 2018 1399 1414 1395 1402 0 -3.82(-0.27%)
Sep 17, 2018 1412 1418 1402 1406 0 -9.73(-0.69%)
Sep 14, 2018 1420 1426 1409 1416 0 -1.94(-0.14%)
Sep 13, 2018 1414 1423 1402 1418 0 +42.05(+3.06%)
Sep 12, 2018 1369 1382 1365 1376 0 +16.33(+1.20%)
Sep 11, 2018 1360 1368 1351 1359 0 -0.74(-0.05%)
Sep 10, 2018 1364 1370 1357 1360 0 -1.29(-0.09%)
Sep 07, 2018 1360 1370 1355 1361 0 -4.39(-0.32%)
Sep 06, 2018 1362 1375 1356 1366 0 +3.86(+0.28%)
Sep 05, 2018 1362 1369 1352 1362 0 -8.24(-0.60%)
Sep 04, 2018 1371 1383 1357 1370 0 -6.54(-0.48%)
Aug 31, 2018 1377 1377 1377 1377 0 +4.02(+0.29%)
Aug 30, 2018 1383 1395 1363 1373 0 -65.92(-4.58%)
Aug 29, 2018 1427 1446 1425 1439 0 +24.95(+1.76%)
Aug 28, 2018 1415 1420 1406 1414 0 +13.98(+1.00%)
Aug 27, 2018 1395 1406 1389 1400 0 +12.27(+0.88%)
Aug 24, 2018 1385 1392 1374 1388 0 +10.09(+0.73%)
Aug 23, 2018 1381 1388 1369 1377 0 -3.66(-0.27%)
Aug 22, 2018 1388 1396 1376 1381 0 +14.15(+1.04%)
Aug 21, 2018 1367 1376 1358 1367 0 +9.49(+0.70%)
Aug 20, 2018 1359 1364 1352 1357 0 +4.83(+0.36%)
Aug 17, 2018 1349 1359 1342 1353 0 +2.31(+0.17%)
Aug 16, 2018 1345 1359 1341 1350 0 +16.48(+1.24%)
Aug 15, 2018 1341 1344 1324 1334 0 -16.00(-1.19%)
Aug 14, 2018 1349 1359 1342 1350 0 +4.54(+0.34%)
Aug 13, 2018 1344 1351 1337 1345 0 +5.36(+0.40%)
Aug 10, 2018 1340 1350 1333 1340 0 -17.25(-1.27%)
Aug 09, 2018 1364 1367 1355 1357 0 -9.90(-0.72%)
Aug 08, 2018 1366 1376 1353 1367 0 -11.94(-0.87%)
Aug 07, 2018 1380 1386 1365 1379 0 -0.04(-0.00%)
Aug 06, 2018 1383 1391 1372 1379 0 -10.67(-0.77%)
Aug 03, 2018 1377 1393 1371 1390 0 +10.59(+0.77%)
Aug 02, 2018 1345 1385 1343 1379 0 +32.66(+2.43%)
Aug 01, 2018 1344 1360 1338 1346 0 +14.86(+1.12%)
Jul 31, 2018 1333 1341 1324 1332 0 -17.07(-1.27%)
Jul 30, 2018 1355 1359 1345 1349 0 -7.69(-0.57%)
Jul 27, 2018 1367 1368 1352 1356 0 -1.23(-0.09%)
Jul 26, 2018 1356 1363 1350 1358 0 +11.09(+0.82%)
Jul 25, 2018 1347 1352 1330 1346 0 -3.95(-0.29%)
Jul 24, 2018 1361 1364 1346 1350 0 +1.87(+0.14%)
Jul 23, 2018 1342 1351 1339 1349 0 +3.41(+0.25%)
Jul 20, 2018 1347 1354 1342 1345 0 -9.89(-0.73%)
Jul 19, 2018 1349 1359 1342 1355 0 +1.70(+0.13%)
Jul 18, 2018 1355 1362 1348 1353 0 -10.74(-0.79%)
Jul 17, 2018 1364 1373 1359 1364 0 +4.23(+0.31%)
Jul 16, 2018 1361 1366 1355 1360 0 +5.01(+0.37%)
Jul 13, 2018 1348 1359 1346 1355 0 +4.26(+0.32%)
Jul 12, 2018 1343 1356 1336 1351 0 +25.49(+1.92%)
Jul 11, 2018 1330 1336 1322 1325 0 -18.64(-1.39%)
Jul 10, 2018 1347 1354 1339 1344 0 -5.50(-0.41%)
Jul 09, 2018 1344 1354 1339 1349 0 -0.35(-0.03%)
Jul 06, 2018 1345 1355 1339 1350 0 +18.91(+1.42%)
Jul 05, 2018 1325 1335 1317 1331 0 -21.93(-1.62%)
Jul 03, 2018 1353 1353 1353 1353 0 +0.82(+0.06%)
Jul 02, 2018 1343 1355 1339 1352 0 -4.14(-0.31%)
Jun 29, 2018 1360 1366 1353 1356 0 +4.41(+0.33%)
Jun 28, 2018 1349 1355 1331 1352 0 -4.58(-0.34%)
Jun 27, 2018 1371 1376 1354 1356 0 -15.03(-1.10%)
Jun 26, 2018 1368 1376 1359 1371 0 +1.78(+0.13%)
Jun 25, 2018 1381 1383 1360 1369 0 -15.91(-1.15%)
Jun 22, 2018 1386 1395 1375 1385 0 +12.83(+0.93%)
Jun 21, 2018 1386 1390 1369 1372 0 -9.74(-0.70%)
Jun 20, 2018 1383 1388 1372 1382 0 +3.06(+0.22%)
Jun 19, 2018 1366 1382 1365 1379 0 +1.20(+0.09%)
Jun 18, 2018 1377 1383 1368 1378 0 -15.82(-1.14%)
Jun 15, 2018 1394 1398 1383 1394 0 +9.20(+0.66%)
Jun 14, 2018 1385 1393 1372 1385 0 -0.82(-0.06%)
Jun 13, 2018 1392 1395 1379 1385 0 +2.58(+0.19%)
Jun 12, 2018 1384 1391 1379 1383 0 -3.89(-0.28%)
Jun 11, 2018 1379 1395 1371 1387 0 +3.38(+0.24%)
Jun 08, 2018 1370 1386 1363 1383 0 +17.79(+1.30%)
Jun 07, 2018 1373 1378 1361 1366 0 -6.86(-0.50%)
Jun 06, 2018 1364 1374 1351 1372 0 +19.47(+1.44%)
Jun 05, 2018 1355 1361 1344 1353 0 +13.01(+0.97%)
Jun 04, 2018 1342 1347 1331 1340 0 +7.75(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.